Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

54.80
1.30
(2.43%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		-1.80 -3.06% 93,640,000 -1,553,818 0
53.50
60
53.50
2 tháng
(2026-08-05) 		-2.20 -3.71% 176,728,500 -1,553,818 0
53.50
60.30
53.50
3 tháng
(2026-07-06) 		-3.59 -5.92% 283,118,600 -1,553,818 0
53.50
61.09
53.50
6 tháng
(2026-04-07) 		-0.42 -0.73% 701,354,300 -1,553,818 0
53.50
64.36
53.50
12 tháng
(2025-10-09) 		-6.17 -9.76% 1,638,317,800 -1,553,818 0
53.50
75.37
53.50
24 tháng
(2024-10-14) 		-3.09 -5.14% 2,657,758,400 -1,553,818 0
51.69
75.37
53.50
36 tháng
(2023-10-20) 		1.25 2.24% 3,006,573,400 -1,553,818 0
51.69
75.37
53.50
60 tháng
(2021-11-01) 		15.22 36.35% 3,550,635,900 -1,553,818 0
34.57
75.37
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
38.11
 450,240 37.68 38.11 37.68 0 0 0
03/06/2020
37.64
 462,750 37.26 37.64 37.21 0 0 0
02/06/2020
37.08
 1,009,040 37.21 37.21 36.96 0 0 0
01/06/2020
37.04
 725,310 36.61 37.13 36.61 0 0 0
29/05/2020
36.48
 1,161,180 36.40 36.83 36.18 0 0 0
28/05/2020
36.18
 1,849,310 35.54 36.44 35.54 0 0 0
27/05/2020
35.50
 817,770 35.54 36.14 35.50 0 0 0
26/05/2020
35.33
 740,930 34.69 35.37 34.69 0 0 0
25/05/2020
34.73
 708,710 34.64 34.81 34.60 0 0 0
22/05/2020
34.69
 805,710 34.77 34.81 34.26 0 0 0
21/05/2020
34.77
 1,425,500 34.26 34.77 34.09 0 0 0
20/05/2020
34.09
 710,200 33.57 34.13 33.57 0 0 0
19/05/2020
33.83
 1,129,270 34.22 34.30 33.74 0 0 0
18/05/2020
33.62
 1,002,690 32.67 33.83 32.46 0 0 0
15/05/2020
32.54
 1,596,240 32.72 32.76 32.37 0 0 0
14/05/2020
32.54
 2,121,750 32.12 32.72 32.07 0 0 0
13/05/2020
32.37
 1,851,970 32.37 32.76 30.83 0 0 0
12/05/2020
32.37
 2,199,500 31.95 32.54 31.86 0 0 0
11/05/2020
31.90
 1,696,160 31.90 31.90 31.05 0 0 0
08/05/2020
31.47
 3,865,590 29.98 31.77 29.89 0 0 0
07/05/2020
29.85
 1,936,540 29.03 29.85 28.99 0 0 0
06/05/2020
28.95
 855,770 28.82 28.99 28.48 0 0 0
05/05/2020
28.61
 1,007,640 28.82 28.99 28.61 0 0 0
04/05/2020
28.86
 852,260 29.12 29.16 28.61 0 0 0
29/04/2020
29.12
 1,523,750 29.12 29.16 28.69 0 0 0
28/04/2020
28.69
 2,052,860 28.61 29.33 27.92 0 0 0
27/04/2020
28.61
 2,547,060 29.93 29.93 28.61 0 0 0
24/04/2020
29.50
 972,170 29.63 29.80 28.91 0 0 0
23/04/2020
29.63
 1,201,610 30.40 30.40 29.46 0 0 0
22/04/2020
29.68
 1,612,290 29.55 30.45 29.55 0 0 0
21/04/2020
30.62
 2,159,110 30.40 30.62 29.03 0 0 0
20/04/2020
30.79
 1,026,030 30.70 31.00 30.32 0 0 0
17/04/2020
30.58
 1,473,140 30.62 30.75 30.36 0 0 0
16/04/2020
30.49
 1,057,050 29.98 30.49 29.89 0 0 0
15/04/2020
30.36
 1,017,740 29.85 30.53 29.85 0 0 0
14/04/2020
29.93
 1,944,570 30.19 30.32 29.03 0 0 0
13/04/2020
30.32
 1,046,830 30.23 30.75 29.98 0 0 0
10/04/2020
30.23
 1,599,380 30.40 30.79 29.80 0 0 0
09/04/2020
30.40
 1,795,170 29.12 30.83 29.12 0 0 0
08/04/2020
28.91
 1,778,380 28.69 29.20 28.61 0 0 0
07/04/2020
29.20
 1,773,570 29.12 29.55 28.61 0 0 0
06/04/2020
29.12
 2,111,200 28.91 29.25 28.26 0 0 0
03/04/2020
28.05
 1,726,690 27.83 28.39 27.41 0 0 0
01/04/2020
27.83
 1,229,320 26.34 28.22 26.34 0 0 0
31/03/2020
26.55
 957,500 26.34 27.45 25.69 0 0 0
30/03/2020
26.12
 1,637,330 25.74 26.29 25.61 0 0 0
27/03/2020
27.45
 1,569,620 27.11 28.22 26.76 0 0 0
26/03/2020
27.06
 1,484,590 26.55 27.71 26.34 0 0 0
25/03/2020
26.55
 1,835,730 25.69 26.55 25.56 0 0 0
24/03/2020
24.84
 1,498,070 24.49 25.01 24.24 0 0 0
23/03/2020
24.49
 1,875,070 24.67 25.05 24.49 0 0 0
20/03/2020
26.34
 2,763,360 28.26 28.39 26.34 0 0 0
19/03/2020
28.26
 1,191,150 28.82 29.42 28.26 0 0 0
18/03/2020
29.68
 1,099,800 29.12 30.28 29.12 0 0 0
17/03/2020
28.91
 1,364,590 28.91 28.91 27.24 0 0 0
16/03/2020
28.73
 1,022,550 30.40 30.40 28.48 0 0 0
13/03/2020
30.40
 1,859,750 28.56 31.26 28.56 0 0 0
12/03/2020
30.70
 1,582,400 30.83 31.26 30.70 0 0 0
11/03/2020
32.97
 1,806,190 34.43 34.43 31.86 0 0 0
10/03/2020
34.22
 1,433,230 33.40 34.22 32.29 0 0 0
09/03/2020
33.66
 1,209,500 33.83 34.64 33.66 0 0 0
06/03/2020
36.18
 884,750 35.54 36.70 35.11 0 0 0
05/03/2020
35.59
 833,710 35.20 35.80 35.20 0 0 0
04/03/2020
34.99
 581,530 35.11 35.11 34.69 0 0 0
03/03/2020
35.20
 848,270 35.76 35.76 35.20 0 0 0
02/03/2020
35.03
 668,980 34.90 35.20 34.81 0 0 0
28/02/2020
35.29
 1,710,080 34.30 35.71 34.30 0 0 0
27/02/2020
35.97
 1,227,980 35.97 36.23 35.50 0 0 0
26/02/2020
36.40
 1,163,030 36.83 36.83 35.97 0 0 0
25/02/2020
36.91
 1,229,530 36.83 37.26 36.74 0 0 0
24/02/2020
37.34
 995,910 36.83 37.68 36.83 0 0 0
21/02/2020
38.11
 898,350 38.33 38.33 38.11 0 0 0
20/02/2020
38.33
 541,120 38.41 38.71 38.20 0 0 0
19/02/2020
38.33
 264,010 38.11 38.33 38.11 0 0 0
18/02/2020
38.28
 432,880 38.37 38.37 38.11 0 0 0
17/02/2020
38.28
 343,900 38.24 38.50 38.15 0 0 0
14/02/2020
38.24
 432,800 38.11 38.45 38.11 0 0 0
13/02/2020
38.24
 633,270 38.20 38.33 38.03 0 0 0
12/02/2020
38.28
 609,750 38.45 38.45 38.15 0 0 0
11/02/2020
38.20
 520,210 38.11 38.33 38.07 0 0 0
10/02/2020
38.07
 607,060 38.20 38.33 37.90 0 0 0
07/02/2020
38.54
 1,170,540 38.45 38.88 38.11 0 0 0
06/02/2020
38.28
 889,570 38.28 38.93 38.03 0 0 0
05/02/2020
38.07
 731,310 38.63 38.71 38.03 0 0 0
04/02/2020
38.45
 1,118,410 38.11 38.45 37.56 0 0 0
03/02/2020
37.98
 1,457,070 37.98 38.63 35.54 0 0 0
31/01/2020
37.98
 1,270,160 37.68 38.45 37.56 0 0 0
30/01/2020
38.07
 3,541,560 39.44 39.57 37.26 0 0 0
22/01/2020
40.00
 877,710 40.25 40.68 39.87 0 0 0
21/01/2020
40.25
 749,590 40.21 40.51 40.08 0 0 0
20/01/2020
40.25
 832,190 40.47 40.60 40.04 0 0 0
17/01/2020
40.47
 2,219,790 38.33 40.47 38.33 0 0 0
16/01/2020
38.33
 1,171,580 38.24 38.67 38.07 0 0 0
15/01/2020
38.24
 1,471,860 38.37 38.37 38.03 0 0 0
14/01/2020
38.28
 1,001,130 38.33 38.54 38.15 0 0 0
13/01/2020
38.28
 1,044,640 38.11 38.45 38.11 0 0 0
10/01/2020
38.33
 1,526,920 37.98 38.71 37.64 0 0 0
09/01/2020
37.98
 722,670 37.56 38.07 37.56 0 0 0
08/01/2020
37.26
 722,280 37.21 37.64 36.91 0 0 0
07/01/2020
37.60
 1,013,270 37.26 37.64 36.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc